Grid Metals Corp (OP: MSMGF )
0.0501
+0.0017
(+3.51%)
Streaming Delayed Price
Updated: 9:44 AM EDT, May 1, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 5,000 | -0.00(-1.20%) |
| Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.00(-4.40%) |
| Feb 26, 2024 | 0.0523 | 0 | -0.00(-4.91%) | |||
| Feb 23, 2024 | 0.0500 | 0.0550 | 0.0466 | 0.0550 | 172,000 | +0.00(+4.76%) |
| Feb 22, 2024 | 0.0525 | 0.0525 | 0.0507 | 0.0525 | 50,520 | +0.00(+10.29%) |
| Feb 21, 2024 | 0.0488 | 0.0488 | 0.0476 | 0.0476 | 1,146 | -0.00(-0.83%) |
| Feb 16, 2024 | 0.0480 | 0 | -0.00(-0.62%) | |||
| Feb 15, 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 1,000 | +0.00(+4.55%) |
| Feb 13, 2024 | 0.0462 | 0 | -0.00(-8.88%) | |||
| Feb 06, 2024 | 0.0507 | 0 | +0.00(+4.11%) | |||
| Feb 05, 2024 | 0.0544 | 0.0599 | 0.0487 | 0.0487 | 14,000 | -0.00(-3.94%) |
| Feb 02, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 1,250 | -0.00(-6.80%) |
| Jan 31, 2024 | 0.0544 | 0 | -0.01(-9.33%) | |||
| Jan 30, 2024 | 0.0600 | 0.0600 | 0.0582 | 0.0600 | 4,400 | +0.00(+1.87%) |
| Jan 29, 2024 | 0.0590 | 0.0596 | 0.0589 | 0.0589 | 5,663 | -0.00(-5.15%) |
| Jan 24, 2024 | 0.0621 | 500 | -0.00(-1.11%) | |||
| Jan 22, 2024 | 0.0628 | 0 | -0.00(-6.27%) | |||
| Jan 17, 2024 | 0.0670 | 0 | -0.00(-3.04%) | |||
| Jan 11, 2024 | 0.0691 | 0 | -0.00(-2.68%) | |||
| Jan 10, 2024 | 0.0747 | 0.0747 | 0.0710 | 0.0710 | 900 | -0.00(-2.47%) |
| Jan 09, 2024 | 0.0760 | 0.0760 | 0.0728 | 0.0728 | 3,700 | -0.00(-2.54%) |
| Jan 08, 2024 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 15,560 | +0.00(+2.19%) |
| Jan 05, 2024 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 3,001 | -0.00(-2.53%) |
| Jan 03, 2024 | 0.0750 | 0 | +0.00(+6.08%) | |||
| Jan 02, 2024 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | 30,000 | +0.00(+0.43%) |
| Dec 29, 2023 | 0.0705 | 0.0724 | 0.0685 | 0.0704 | 4,769 | +0.00(+1.00%) |
| Dec 28, 2023 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 1,300 | +0.00(+1.75%) |
| Dec 26, 2023 | 0.0685 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 0.0734 | 0.0734 | 0.0685 | 0.0685 | 90,400 | -0.00(-6.16%) |
| Dec 21, 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 162,962 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 199 | +0.00(+2.67%) |
| Dec 19, 2023 | 0.0682 | 0.0711 | 0.0660 | 0.0711 | 4,200 | -0.00(-2.74%) |
| Dec 18, 2023 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 2,500 | +0.00(+2.96%) |
| Dec 13, 2023 | 0.0710 | 0 | -0.00(-1.39%) | |||
| Dec 08, 2023 | 0.0720 | 0 | -0.00(-5.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
